Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
6.3363 USD |
167,071.9917 DOT |
6.3511 USD |
6.1834 USD |
6.4402 USD |
6.2792 USD |
| 2023-04-01 |
6.2744 USD |
133,167.6977 DOT |
6.3427 USD |
6.1928 USD |
6.3907 USD |
6.3399 USD |
| 2023-03-31 |
6.2422 USD |
352,209.9739 DOT |
6.1190 USD |
6.1032 USD |
6.3802 USD |
6.3416 USD |
| 2023-03-30 |
6.1621 USD |
372,977.1197 DOT |
6.1840 USD |
6.0283 USD |
6.3076 USD |
6.1119 USD |
| 2023-03-29 |
6.1996 USD |
229,008.8122 DOT |
6.0642 USD |
6.0522 USD |
6.2808 USD |
6.1840 USD |
| 2023-03-28 |
5.9453 USD |
149,513.1044 DOT |
5.8681 USD |
5.7919 USD |
6.1075 USD |
6.0686 USD |
| 2023-03-27 |
5.9143 USD |
318,534.9785 DOT |
6.0513 USD |
5.7539 USD |
6.1100 USD |
5.8457 USD |
| 2023-03-26 |
6.0115 USD |
132,895.9649 DOT |
5.9073 USD |
5.8880 USD |
6.1068 USD |
6.0691 USD |
| 2023-03-25 |
5.9878 USD |
174,832.6905 DOT |
6.0307 USD |
5.8392 USD |
6.0814 USD |
5.8941 USD |
| 2023-03-24 |
6.1164 USD |
385,307.6515 DOT |
6.3277 USD |
5.9615 USD |
6.3417 USD |
6.0229 USD |
| 2023-03-23 |
6.2560 USD |
334,894.0760 DOT |
6.0539 USD |
6.0061 USD |
6.4273 USD |
6.3223 USD |
| 2023-03-22 |
6.2352 USD |
591,987.0297 DOT |
6.3776 USD |
5.9168 USD |
6.5267 USD |
6.0661 USD |
| 2023-03-21 |
6.2300 USD |
582,386.8228 DOT |
6.0950 USD |
6.0141 USD |
6.4544 USD |
6.3785 USD |
| 2023-03-20 |
6.3045 USD |
303,649.5398 DOT |
6.4918 USD |
6.0905 USD |
6.4982 USD |
6.1311 USD |
| 2023-03-19 |
6.4864 USD |
208,876.3611 DOT |
6.3316 USD |
6.3316 USD |
6.6149 USD |
6.5164 USD |
| 2023-03-18 |
6.5462 USD |
274,767.3351 DOT |
6.6402 USD |
6.3061 USD |
6.7104 USD |
6.3276 USD |
| 2023-03-17 |
6.3662 USD |
497,549.1972 DOT |
6.1022 USD |
6.0454 USD |
6.5579 USD |
6.4704 USD |
| 2023-03-16 |
6.0186 USD |
341,598.9887 DOT |
5.8865 USD |
5.7890 USD |
6.1505 USD |
6.1072 USD |
| 2023-03-15 |
6.0421 USD |
522,356.8396 DOT |
6.2534 USD |
5.7983 USD |
6.3894 USD |
5.8636 USD |
| 2023-03-14 |
6.2926 USD |
524,111.7209 DOT |
6.1322 USD |
6.0184 USD |
6.5597 USD |
6.2439 USD |
| 2023-03-13 |
6.0002 USD |
714,855.6604 DOT |
5.9397 USD |
5.7192 USD |
6.1710 USD |
6.1047 USD |
| 2023-03-12 |
5.6001 USD |
406,786.9082 DOT |
5.5057 USD |
5.4134 USD |
5.8927 USD |
5.8781 USD |
| 2023-03-11 |
5.4380 USD |
603,491.2952 DOT |
5.5772 USD |
5.2764 USD |
5.7324 USD |
5.4866 USD |
| 2023-03-10 |
5.3938 USD |
422,743.8678 DOT |
5.3835 USD |
5.1526 USD |
5.5893 USD |
5.5789 USD |
| 2023-03-09 |
5.5380 USD |
486,282.9611 DOT |
5.6010 USD |
5.2320 USD |
5.7997 USD |
5.3520 USD |
| 2023-03-08 |
5.6765 USD |
410,058.3902 DOT |
5.8426 USD |
5.5001 USD |
5.9337 USD |
5.5929 USD |
| 2023-03-07 |
5.8419 USD |
250,015.8637 DOT |
5.9241 USD |
5.7423 USD |
6.0085 USD |
5.8185 USD |
| 2023-03-06 |
5.9522 USD |
159,057.7976 DOT |
5.9704 USD |
5.8646 USD |
6.0418 USD |
5.9311 USD |
| 2023-03-05 |
5.9975 USD |
158,529.1353 DOT |
5.9146 USD |
5.8911 USD |
6.0572 USD |
5.9768 USD |
| 2023-03-04 |
5.9204 USD |
275,487.3719 DOT |
6.0349 USD |
5.7367 USD |
6.0535 USD |
5.9077 USD |
| 2023-03-03 |
6.0113 USD |
620,238.2033 DOT |
6.3309 USD |
5.8000 USD |
6.3310 USD |
6.0310 USD |
| 2023-03-02 |
6.3484 USD |
162,493.7329 DOT |
6.5396 USD |
6.2268 USD |
6.5533 USD |
6.3187 USD |
| 2023-03-01 |
6.4875 USD |
153,971.0148 DOT |
6.3471 USD |
6.3197 USD |
6.5912 USD |
6.4797 USD |
| 2023-02-28 |
6.4346 USD |
182,268.2911 DOT |
6.5886 USD |
6.2749 USD |
6.5921 USD |
6.3590 USD |
| 2023-02-27 |
6.6326 USD |
160,824.3615 DOT |
6.6926 USD |
6.4957 USD |
6.7764 USD |
6.5819 USD |
| 2023-02-26 |
6.6482 USD |
199,758.5760 DOT |
6.5398 USD |
6.5044 USD |
6.7249 USD |
6.6719 USD |
| 2023-02-25 |
6.5100 USD |
268,429.3495 DOT |
6.6128 USD |
6.3358 USD |
6.6464 USD |
6.5267 USD |
| 2023-02-24 |
6.7448 USD |
543,124.4789 DOT |
7.1012 USD |
6.4787 USD |
7.1406 USD |
6.6103 USD |
| 2023-02-23 |
7.2265 USD |
305,600.2658 DOT |
7.1842 USD |
7.0180 USD |
7.3778 USD |
7.0919 USD |
| 2023-02-22 |
7.0474 USD |
400,736.5255 DOT |
7.2483 USD |
6.8772 USD |
7.2526 USD |
7.0284 USD |
| 2023-02-21 |
7.3067 USD |
353,586.8885 DOT |
7.5472 USD |
7.1045 USD |
7.5675 USD |
7.2464 USD |
| 2023-02-20 |
7.4732 USD |
334,400.2875 DOT |
7.4476 USD |
7.2520 USD |
7.5696 USD |
7.4821 USD |
| 2023-02-19 |
7.5463 USD |
755,369.6690 DOT |
7.2340 USD |
7.1908 USD |
7.8916 USD |
7.4797 USD |
| 2023-02-18 |
7.2306 USD |
461,435.5696 DOT |
7.2835 USD |
7.1181 USD |
7.3672 USD |
7.2351 USD |
| 2023-02-17 |
7.0340 USD |
958,890.0959 DOT |
6.3210 USD |
6.2968 USD |
7.4100 USD |
7.2964 USD |
| 2023-02-16 |
6.6172 USD |
585,876.4994 DOT |
6.6148 USD |
6.3902 USD |
6.7358 USD |
6.4487 USD |
| 2023-02-15 |
6.3396 USD |
767,602.7523 DOT |
6.2270 USD |
6.1615 USD |
6.6079 USD |
6.6076 USD |
| 2023-02-14 |
6.1466 USD |
362,780.3730 DOT |
6.1314 USD |
6.0179 USD |
6.2588 USD |
6.2196 USD |
| 2023-02-13 |
6.0352 USD |
431,163.2546 DOT |
6.1766 USD |
5.8872 USD |
6.2423 USD |
6.0701 USD |
| 2023-02-12 |
6.3026 USD |
118,813.6200 DOT |
6.2743 USD |
6.2128 USD |
6.3781 USD |
6.2312 USD |